Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.07 | 72.28 | 71.24 | 71.24 | 3,601,692 | -0.64(-0.89%) |
Apr 27, 2018 | 72.15 | 72.30 | 71.52 | 71.88 | 2,382,923 | -0.24(-0.33%) |
Apr 26, 2018 | 72.00 | 72.33 | 71.71 | 72.12 | 2,125,621 | +0.23(+0.32%) |
Apr 25, 2018 | 71.94 | 72.14 | 71.36 | 71.89 | 2,399,495 | -0.12(-0.17%) |
Apr 24, 2018 | 72.44 | 72.93 | 71.44 | 72.01 | 2,795,195 | -0.34(-0.47%) |
Apr 23, 2018 | 72.52 | 72.81 | 72.03 | 72.35 | 2,434,001 | -0.03(-0.04%) |
Apr 20, 2018 | 72.59 | 72.93 | 72.16 | 72.37 | 2,629,952 | -0.43(-0.59%) |
Apr 19, 2018 | 73.22 | 73.34 | 72.54 | 72.80 | 3,599,644 | -0.58(-0.79%) |
Apr 18, 2018 | 73.31 | 73.76 | 73.12 | 73.38 | 4,101,253 | +0.27(+0.36%) |
Apr 17, 2018 | 72.81 | 73.36 | 72.69 | 73.12 | 5,928,001 | +0.69(+0.95%) |
Apr 16, 2018 | 72.05 | 72.63 | 71.72 | 72.43 | 3,431,512 | +0.80(+1.11%) |
Apr 13, 2018 | 72.11 | 72.23 | 71.45 | 71.63 | 5,990,743 | -0.26(-0.36%) |
Apr 12, 2018 | 71.90 | 72.22 | 71.63 | 71.89 | 3,921,069 | +0.36(+0.50%) |
Apr 11, 2018 | 71.18 | 71.73 | 71.01 | 71.53 | 4,230,412 | +0.12(+0.17%) |
Apr 10, 2018 | 70.85 | 71.67 | 70.67 | 71.41 | 3,497,298 | +1.33(+1.89%) |
Apr 09, 2018 | 70.65 | 71.02 | 70.05 | 70.09 | 2,104,659 | -0.18(-0.26%) |
Apr 06, 2018 | 71.14 | 71.61 | 69.67 | 70.27 | 4,084,174 | -1.29(-1.80%) |
Apr 05, 2018 | 71.18 | 71.62 | 70.91 | 71.56 | 4,231,979 | +0.76(+1.07%) |
Apr 04, 2018 | 69.18 | 71.01 | 69.03 | 70.80 | 3,662,905 | +0.88(+1.26%) |
Apr 03, 2018 | 69.29 | 70.12 | 69.10 | 69.92 | 5,064,226 | +1.03(+1.50%) |
Apr 02, 2018 | 70.41 | 70.58 | 68.43 | 68.89 | 3,943,401 | -1.61(-2.29%) |
Mar 29, 2018 | 70.50 | 70.50 | 70.50 | 0 | +0.66(+0.94%) | |
Mar 28, 2018 | 69.88 | 70.32 | 69.48 | 69.84 | 5,404,125 | +0.09(+0.13%) |
Mar 27, 2018 | 71.14 | 71.19 | 69.45 | 69.75 | 3,458,302 | -1.20(-1.69%) |
Mar 26, 2018 | 70.28 | 70.95 | 69.61 | 70.95 | 3,853,712 | +1.57(+2.26%) |
Mar 23, 2018 | 71.03 | 71.27 | 69.36 | 69.38 | 4,653,792 | -1.53(-2.16%) |
Mar 22, 2018 | 71.86 | 72.34 | 70.88 | 70.91 | 4,087,900 | -1.49(-2.06%) |
Mar 21, 2018 | 72.07 | 72.92 | 71.99 | 72.40 | 2,398,199 | +0.31(+0.43%) |
Mar 20, 2018 | 72.22 | 72.42 | 71.83 | 72.09 | 2,737,064 | -0.02(-0.03%) |
Mar 19, 2018 | 72.59 | 72.67 | 71.21 | 72.11 | 2,617,201 | -0.64(-0.88%) |
Mar 16, 2018 | 72.20 | 72.93 | 72.12 | 72.75 | 3,288,017 | +0.54(+0.75%) |
Mar 15, 2018 | 72.68 | 72.71 | 71.95 | 72.21 | 1,620,261 | -0.32(-0.44%) |
Mar 14, 2018 | 73.23 | 73.32 | 72.41 | 72.53 | 3,010,746 | -0.35(-0.48%) |
Mar 13, 2018 | 73.47 | 73.59 | 72.75 | 72.88 | 3,859,002 | -0.24(-0.32%) |
Mar 12, 2018 | 73.00 | 73.43 | 72.81 | 73.11 | 3,709,781 | +0.27(+0.38%) |
Mar 09, 2018 | 72.12 | 72.92 | 71.87 | 72.84 | 3,147,946 | +1.10(+1.53%) |
Mar 08, 2018 | 72.00 | 72.20 | 71.33 | 71.75 | 2,120,856 | -0.11(-0.15%) |
Mar 07, 2018 | 71.92 | 71.86 | 3,459,258 | +0.52(+0.73%) | ||
Mar 06, 2018 | 70.78 | 71.37 | 70.09 | 71.34 | 2,943,508 | +0.85(+1.20%) |
Mar 05, 2018 | 69.68 | 70.84 | 69.55 | 70.49 | 3,071,367 | +0.51(+0.73%) |
Mar 02, 2018 | 68.33 | 70.16 | 68.21 | 69.98 | 3,095,225 | +1.13(+1.64%) |
Mar 01, 2018 | 69.04 | 69.67 | 68.16 | 68.84 | 6,091,737 | -0.28(-0.41%) |
Feb 28, 2018 | 70.53 | 70.74 | 69.11 | 69.13 | 2,673,118 | -1.29(-1.83%) |
Feb 27, 2018 | 71.47 | 71.78 | 70.41 | 70.41 | 3,103,078 | -1.04(-1.46%) |
Feb 26, 2018 | 71.19 | 71.58 | 70.70 | 71.45 | 2,753,188 | +0.48(+0.68%) |
Feb 23, 2018 | 70.51 | 70.97 | 70.21 | 70.97 | 5,843,632 | +0.90(+1.29%) |
Feb 22, 2018 | 70.02 | 70.07 | 3,080,342 | -0.05(-0.08%) | ||
Feb 21, 2018 | 70.16 | 71.21 | 70.02 | 70.12 | 2,118,783 | +0.16(+0.22%) |
Feb 20, 2018 | 70.28 | 70.69 | 69.77 | 69.97 | 3,663,758 | -0.61(-0.87%) |
Feb 16, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.25(+0.35%) | |
Feb 15, 2018 | 70.15 | 70.37 | 69.37 | 70.33 | 2,994,152 | +0.70(+1.01%) |
Feb 14, 2018 | 67.99 | 69.79 | 67.85 | 69.63 | 3,319,485 | +1.26(+1.84%) |
Feb 13, 2018 | 68.56 | 68.37 | 4,106,921 | +0.05(+0.07%) | ||
Feb 12, 2018 | 67.72 | 68.65 | 66.97 | 68.32 | 5,352,713 | +0.66(+0.97%) |
Feb 09, 2018 | 67.55 | 68.23 | 65.82 | 67.67 | 6,097,171 | +0.72(+1.08%) |
Feb 08, 2018 | 68.84 | 69.04 | 66.95 | 66.95 | 6,627,252 | -1.89(-2.74%) |
Feb 07, 2018 | 68.77 | 68.92 | 68.28 | 68.83 | 3,974,285 | +0.04(+0.05%) |
Feb 06, 2018 | 66.85 | 69.14 | 66.09 | 68.80 | 8,282,196 | -0.16(-0.24%) |
Feb 05, 2018 | 70.14 | 70.48 | 68.13 | 68.96 | 4,270,283 | -1.77(-2.50%) |
Feb 02, 2018 | 71.74 | 71.85 | 70.56 | 70.73 | 6,152,378 | -1.43(-1.99%) |
Feb 01, 2018 | 71.64 | 72.28 | 71.48 | 72.17 | 3,453,291 | +0.30(+0.42%) |
Jan 31, 2018 | 72.38 | 72.82 | 71.65 | 71.86 | 2,604,690 | -0.39(-0.54%) |
Jan 30, 2018 | 72.42 | 72.70 | 72.00 | 72.26 | 5,895,366 | -0.68(-0.93%) |
Jan 29, 2018 | 73.19 | 73.46 | 72.93 | 72.93 | 2,832,436 | -0.41(-0.56%) |
Jan 26, 2018 | 73.37 | 73.43 | 72.91 | 73.34 | 2,459,173 | +0.25(+0.34%) |
Jan 25, 2018 | 73.27 | 73.32 | 72.47 | 73.10 | 6,501,233 | +0.20(+0.28%) |
Jan 24, 2018 | 73.61 | 73.64 | 72.62 | 72.90 | 4,637,459 | -0.43(-0.58%) |
Jan 23, 2018 | 73.20 | 73.48 | 72.78 | 73.32 | 3,986,848 | +0.07(+0.10%) |
Jan 22, 2018 | 72.98 | 73.25 | 72.75 | 73.25 | 2,568,846 | +0.18(+0.25%) |
Jan 19, 2018 | 72.02 | 73.11 | 72.02 | 73.07 | 3,237,199 | +1.05(+1.46%) |
Jan 18, 2018 | 72.50 | 72.58 | 71.92 | 72.02 | 3,579,469 | -0.59(-0.82%) |
Jan 17, 2018 | 72.18 | 72.80 | 71.96 | 72.61 | 3,830,799 | +0.72(+1.00%) |
Jan 16, 2018 | 72.92 | 73.29 | 71.67 | 71.89 | 2,722,713 | -0.72(-0.99%) |
Jan 12, 2018 | 72.61 | 72.61 | 72.61 | 0 | +0.33(+0.45%) | |
Jan 11, 2018 | 71.16 | 72.38 | 71.12 | 72.28 | 2,844,669 | +1.31(+1.84%) |
Jan 10, 2018 | 71.17 | 70.98 | 2,473,029 | -0.12(-0.17%) | ||
Jan 09, 2018 | 71.23 | 71.36 | 71.01 | 71.10 | 2,164,006 | -0.07(-0.10%) |
Jan 08, 2018 | 70.97 | 71.23 | 70.40 | 71.17 | 2,739,369 | +0.11(+0.15%) |
Jan 05, 2018 | 70.96 | 71.09 | 70.56 | 71.06 | 3,020,225 | +0.30(+0.43%) |
Jan 04, 2018 | 70.95 | 71.12 | 70.57 | 70.76 | 3,451,066 | +0.19(+0.27%) |
Jan 03, 2018 | 70.67 | 70.82 | 70.31 | 70.57 | 4,130,647 | -0.06(-0.09%) |
Jan 02, 2018 | 70.45 | 70.77 | 70.19 | 70.63 | 5,373,934 | +0.53(+0.76%) |
Dec 29, 2017 | 70.10 | 70.10 | 70.10 | 0 | -0.49(-0.70%) | |
Dec 28, 2017 | 70.42 | 70.62 | 70.25 | 70.60 | 2,121,047 | +0.28(+0.40%) |
Dec 27, 2017 | 70.42 | 70.70 | 70.18 | 70.31 | 2,386,828 | -0.08(-0.12%) |
Dec 26, 2017 | 70.31 | 70.50 | 70.26 | 70.40 | 2,027,578 | +0.06(+0.09%) |
Dec 22, 2017 | 70.50 | 70.50 | 70.18 | 70.33 | 1,906,286 | -0.18(-0.26%) |
Dec 21, 2017 | 70.37 | 70.76 | 70.31 | 70.51 | 2,700,378 | +0.28(+0.40%) |
Dec 20, 2017 | 70.53 | 70.55 | 69.95 | 70.23 | 2,720,960 | +0.16(+0.22%) |
Dec 19, 2017 | 70.89 | 70.91 | 70.00 | 70.08 | 3,516,915 | -0.63(-0.90%) |
Dec 18, 2017 | 70.31 | 71.04 | 70.20 | 70.71 | 2,432,110 | +1.01(+1.45%) |
Dec 15, 2017 | 68.91 | 70.15 | 68.86 | 69.70 | 3,976,572 | +1.15(+1.67%) |
Dec 14, 2017 | 69.45 | 69.55 | 68.36 | 68.55 | 3,990,954 | -0.79(-1.14%) |
Dec 13, 2017 | 68.95 | 69.84 | 68.95 | 69.35 | 4,465,610 | +0.35(+0.50%) |
Dec 12, 2017 | 69.31 | 69.47 | 68.97 | 69.00 | 7,120,818 | -0.16(-0.24%) |
Dec 11, 2017 | 69.41 | 69.58 | 69.04 | 69.16 | 2,515,552 | -0.19(-0.28%) |
Dec 08, 2017 | 69.71 | 69.79 | 69.30 | 69.35 | 2,081,665 | -0.05(-0.07%) |
Dec 07, 2017 | 69.40 | 69.72 | 68.90 | 69.40 | 2,754,997 | +0.35(+0.50%) |
Dec 06, 2017 | 69.48 | 69.03 | 69.05 | 2,075,209 | -0.30(-0.43%) | |
Dec 05, 2017 | 69.85 | 70.35 | 69.35 | 69.35 | 2,971,934 | -0.74(-1.05%) |
Dec 04, 2017 | 70.95 | 71.18 | 70.05 | 70.09 | 3,536,186 | +0.04(+0.05%) |
Dec 01, 2017 | 70.42 | 70.44 | 68.78 | 70.05 | 4,707,620 | -0.42(-0.59%) |
Nov 30, 2017 | 70.91 | 70.94 | 70.30 | 70.47 | 4,703,857 | -0.02(-0.03%) |
Nov 29, 2017 | 70.30 | 70.72 | 70.14 | 70.49 | 4,149,994 | +0.43(+0.61%) |
Nov 28, 2017 | 69.12 | 70.10 | 68.99 | 70.06 | 3,628,936 | +1.17(+1.70%) |
Nov 27, 2017 | 69.39 | 69.48 | 68.87 | 68.89 | 3,193,876 | -0.34(-0.49%) |
Nov 24, 2017 | 69.36 | 69.36 | 69.01 | 69.23 | 3,175,110 | +0.05(+0.07%) |
Nov 22, 2017 | 69.43 | 69.62 | 69.15 | 69.18 | 5,318,617 | -0.15(-0.21%) |
Nov 21, 2017 | 68.67 | 69.34 | 68.60 | 69.33 | 3,920,002 | +0.93(+1.36%) |
Nov 20, 2017 | 68.01 | 68.43 | 67.87 | 68.40 | 1,648,754 | +0.52(+0.76%) |
Nov 17, 2017 | 67.38 | 68.21 | 67.37 | 67.88 | 1,945,165 | +0.29(+0.43%) |
Nov 16, 2017 | 66.74 | 67.83 | 66.71 | 67.59 | 3,851,199 | +1.14(+1.71%) |
Nov 15, 2017 | 66.36 | 66.75 | 66.01 | 66.45 | 2,390,830 | -0.36(-0.54%) |
Nov 14, 2017 | 66.59 | 66.89 | 66.48 | 66.82 | 2,766,330 | -0.02(-0.03%) |
Nov 13, 2017 | 66.48 | 66.94 | 66.31 | 66.84 | 2,489,217 | +0.12(+0.18%) |
Nov 10, 2017 | 66.66 | 66.97 | 66.64 | 66.72 | 2,430,343 | +0.05(+0.08%) |
Nov 09, 2017 | 66.48 | 67.03 | 66.07 | 66.66 | 3,369,849 | -0.31(-0.46%) |
Nov 08, 2017 | 66.54 | 67.05 | 66.25 | 66.97 | 2,010,640 | +0.30(+0.45%) |
Nov 07, 2017 | 67.43 | 67.53 | 66.41 | 66.67 | 5,335,625 | -0.73(-1.08%) |
Nov 06, 2017 | 67.27 | 67.66 | 67.18 | 67.40 | 3,155,838 | +0.15(+0.22%) |
Nov 03, 2017 | 67.54 | 67.54 | 67.18 | 67.25 | 2,332,073 | -0.44(-0.64%) |
Nov 02, 2017 | 67.55 | 67.94 | 67.24 | 67.69 | 4,264,383 | +0.08(+0.12%) |
Nov 01, 2017 | 68.52 | 68.61 | 67.20 | 67.61 | 2,645,935 | -0.48(-0.71%) |
Oct 31, 2017 | 67.64 | 68.33 | 67.50 | 68.09 | 3,228,304 | +0.67(+1.00%) |
Oct 30, 2017 | 68.19 | 67.06 | 67.42 | 3,015,085 | -0.96(-1.41%) | |
Oct 27, 2017 | 68.03 | 68.44 | 67.69 | 68.38 | 1,854,561 | +0.36(+0.53%) |
Oct 26, 2017 | 67.92 | 68.19 | 67.85 | 68.02 | 2,756,503 | +0.32(+0.47%) |
Oct 25, 2017 | 67.94 | 67.99 | 67.15 | 67.70 | 2,087,353 | -0.35(-0.52%) |
Oct 24, 2017 | 68.06 | 68.37 | 67.94 | 68.05 | 4,604,411 | +0.19(+0.28%) |
Oct 23, 2017 | 68.27 | 68.35 | 67.80 | 67.86 | 2,442,529 | -0.34(-0.49%) |
Oct 20, 2017 | 68.34 | 68.44 | 68.13 | 68.20 | 2,254,382 | +0.33(+0.48%) |
Oct 19, 2017 | 67.61 | 67.87 | 67.32 | 67.87 | 2,294,065 | -0.15(-0.21%) |
Oct 18, 2017 | 67.85 | 68.17 | 67.80 | 68.02 | 1,375,208 | +0.45(+0.66%) |
Oct 17, 2017 | 67.70 | 67.96 | 67.44 | 67.57 | 2,401,314 | -0.16(-0.24%) |
Oct 16, 2017 | 67.94 | 68.20 | 67.62 | 67.74 | 3,750,310 | -0.11(-0.16%) |
Oct 13, 2017 | 68.01 | 68.20 | 67.75 | 67.84 | 2,269,254 | -0.03(-0.04%) |
Oct 12, 2017 | 67.84 | 68.05 | 67.60 | 67.87 | 2,336,807 | -0.08(-0.12%) |
Oct 11, 2017 | 68.08 | 68.21 | 67.87 | 67.95 | 2,112,379 | -0.20(-0.29%) |
Oct 10, 2017 | 68.23 | 68.34 | 67.97 | 68.15 | 4,927,198 | +0.16(+0.24%) |
Oct 09, 2017 | 68.34 | 68.60 | 67.87 | 67.99 | 1,571,890 | -0.32(-0.47%) |
Oct 06, 2017 | 68.24 | 68.45 | 68.08 | 68.31 | 2,361,103 | -0.12(-0.17%) |
Oct 05, 2017 | 68.49 | 68.63 | 68.30 | 68.43 | 3,019,652 | +0.15(+0.21%) |
Oct 04, 2017 | 68.54 | 68.65 | 68.12 | 68.28 | 6,471,979 | -0.30(-0.44%) |
Oct 03, 2017 | 68.51 | 68.58 | 68.09 | 68.58 | 3,433,068 | +0.15(+0.23%) |
Oct 02, 2017 | 67.61 | 68.44 | 67.44 | 68.43 | 5,978,542 | +0.92(+1.36%) |
Sep 29, 2017 | 67.36 | 67.59 | 67.25 | 67.51 | 3,640,063 | +0.21(+0.31%) |
Sep 28, 2017 | 66.98 | 67.36 | 66.72 | 67.30 | 4,845,387 | +0.18(+0.27%) |
Sep 27, 2017 | 67.27 | 65.90 | 67.12 | 4,587,538 | +1.35(+2.05%) | |
Sep 26, 2017 | 65.55 | 66.02 | 65.41 | 65.77 | 3,102,840 | +0.33(+0.51%) |
Sep 25, 2017 | 65.16 | 65.57 | 65.00 | 65.44 | 4,384,470 | +0.20(+0.31%) |
Sep 22, 2017 | 64.81 | 65.33 | 64.78 | 65.24 | 2,122,559 | +0.42(+0.64%) |
Sep 21, 2017 | 64.88 | 65.01 | 64.66 | 64.82 | 1,733,829 | +0.04(+0.06%) |
Sep 20, 2017 | 64.65 | 64.92 | 64.55 | 64.78 | 5,000,307 | +0.24(+0.37%) |
Sep 19, 2017 | 64.75 | 64.75 | 64.48 | 64.55 | 1,509,434 | -0.14(-0.21%) |
Sep 18, 2017 | 64.27 | 64.83 | 64.17 | 64.69 | 1,760,210 | +0.51(+0.79%) |
Sep 15, 2017 | 63.76 | 64.18 | 63.64 | 64.18 | 1,334,223 | +0.34(+0.54%) |
Sep 14, 2017 | 63.81 | 63.93 | 63.66 | 63.83 | 3,498,013 | -0.03(-0.04%) |
Sep 13, 2017 | 63.56 | 63.98 | 63.51 | 63.86 | 2,218,682 | +0.21(+0.33%) |
Sep 12, 2017 | 63.35 | 63.69 | 63.27 | 63.65 | 1,905,582 | +0.46(+0.73%) |
Sep 11, 2017 | 62.98 | 63.31 | 62.63 | 63.19 | 1,212,326 | +0.67(+1.07%) |
Sep 08, 2017 | 62.29 | 62.79 | 62.15 | 62.52 | 2,077,721 | +0.09(+0.15%) |
Sep 07, 2017 | 62.68 | 62.78 | 62.16 | 62.43 | 1,270,054 | -0.18(-0.29%) |
Sep 06, 2017 | 62.69 | 62.82 | 62.41 | 62.61 | 2,124,052 | +0.19(+0.31%) |
Sep 05, 2017 | 63.06 | 63.19 | 62.21 | 62.42 | 2,413,664 | -0.65(-1.04%) |
Sep 01, 2017 | 62.74 | 63.15 | 62.70 | 63.07 | 2,469,279 | +0.44(+0.71%) |
Aug 31, 2017 | 62.18 | 62.74 | 62.13 | 62.63 | 3,473,687 | +0.61(+0.98%) |
Aug 30, 2017 | 61.64 | 62.06 | 61.57 | 62.02 | 2,140,810 | +0.34(+0.56%) |
Aug 29, 2017 | 61.30 | 61.76 | 61.11 | 61.67 | 3,957,127 | -0.02(-0.03%) |
Aug 28, 2017 | 61.76 | 61.85 | 61.48 | 61.69 | 1,402,361 | +0.06(+0.10%) |
Aug 25, 2017 | 61.54 | 61.79 | 61.35 | 61.63 | 1,744,477 | +0.30(+0.49%) |
Aug 24, 2017 | 61.51 | 61.67 | 61.28 | 61.33 | 1,750,950 | +0.08(+0.13%) |
Aug 23, 2017 | 61.10 | 61.47 | 61.06 | 61.25 | 1,277,184 | -0.16(-0.27%) |
Aug 22, 2017 | 61.05 | 61.48 | 60.99 | 61.41 | 1,803,802 | +0.59(+0.97%) |
Aug 21, 2017 | 60.79 | 60.92 | 60.54 | 60.82 | 4,604,723 | -0.08(-0.13%) |
Aug 18, 2017 | 60.80 | 61.12 | 60.55 | 60.90 | 2,029,178 | -0.11(-0.18%) |
Aug 17, 2017 | 61.94 | 62.24 | 60.99 | 61.01 | 2,295,550 | -1.21(-1.94%) |
Aug 16, 2017 | 62.27 | 62.58 | 62.07 | 62.22 | 2,144,745 | +0.08(+0.13%) |
Aug 15, 2017 | 62.90 | 62.90 | 62.11 | 62.14 | 2,149,508 | -0.62(-0.98%) |
Aug 14, 2017 | 62.28 | 62.81 | 62.18 | 62.75 | 2,619,749 | +0.92(+1.48%) |
Aug 11, 2017 | 61.84 | 62.01 | 61.62 | 61.84 | 5,458,468 | -0.02(-0.03%) |
Aug 10, 2017 | 62.57 | 62.66 | 61.83 | 61.86 | 3,298,461 | -0.97(-1.54%) |
Aug 09, 2017 | 63.03 | 63.21 | 62.58 | 62.83 | 4,527,452 | -0.54(-0.84%) |
Aug 08, 2017 | 63.53 | 64.20 | 63.21 | 63.36 | 2,015,982 | -0.17(-0.27%) |
Aug 07, 2017 | 63.66 | 63.80 | 63.32 | 63.53 | 1,483,978 | -0.06(-0.10%) |
Aug 04, 2017 | 63.42 | 63.65 | 63.24 | 63.60 | 1,318,419 | +0.25(+0.40%) |
Aug 03, 2017 | 63.68 | 63.81 | 63.16 | 63.34 | 1,882,136 | -0.22(-0.34%) |
Aug 02, 2017 | 64.33 | 64.40 | 63.35 | 63.56 | 2,052,020 | -0.83(-1.30%) |
Aug 01, 2017 | 64.55 | 64.60 | 64.02 | 64.40 | 2,595,371 | +0.19(+0.30%) |
Jul 31, 2017 | 64.49 | 64.59 | 63.97 | 64.20 | 1,796,634 | -0.17(-0.27%) |
Jul 28, 2017 | 64.30 | 64.55 | 64.08 | 64.38 | 2,471,916 | -0.10(-0.15%) |
Jul 27, 2017 | 64.86 | 65.00 | 64.14 | 64.48 | 1,819,326 | -0.30(-0.46%) |
Jul 26, 2017 | 65.21 | 65.21 | 64.65 | 64.78 | 1,863,863 | -0.44(-0.68%) |
Jul 25, 2017 | 64.93 | 65.32 | 64.74 | 65.22 | 1,927,287 | +0.61(+0.94%) |
Jul 24, 2017 | 64.59 | 64.61 | 64.27 | 64.61 | 2,062,487 | +0.01(+0.01%) |
Jul 21, 2017 | 64.88 | 65.01 | 64.44 | 64.60 | 2,029,864 | -0.32(-0.49%) |
Jul 20, 2017 | 64.89 | 65.03 | 64.69 | 64.92 | 3,524,858 | +0.09(+0.14%) |
Jul 19, 2017 | 64.24 | 64.88 | 64.24 | 64.83 | 2,341,425 | +0.73(+1.15%) |
Jul 18, 2017 | 64.11 | 64.20 | 63.81 | 64.10 | 1,692,319 | -0.20(-0.31%) |
Jul 17, 2017 | 64.13 | 64.48 | 63.89 | 64.30 | 1,632,471 | +0.16(+0.25%) |
Jul 14, 2017 | 63.85 | 64.31 | 63.85 | 64.13 | 3,117,834 | +0.16(+0.26%) |
Jul 13, 2017 | 63.81 | 64.00 | 63.48 | 63.97 | 2,102,796 | +0.15(+0.24%) |
Jul 12, 2017 | 63.62 | 64.21 | 63.61 | 63.81 | 2,261,877 | +0.48(+0.76%) |
Jul 11, 2017 | 63.19 | 63.40 | 62.72 | 63.33 | 2,833,227 | +0.15(+0.23%) |
Jul 10, 2017 | 63.32 | 63.69 | 62.99 | 63.19 | 1,537,827 | -0.38(-0.60%) |
Jul 07, 2017 | 63.03 | 63.67 | 62.93 | 63.57 | 2,017,441 | +0.66(+1.05%) |
Jul 06, 2017 | 63.28 | 63.51 | 62.76 | 62.91 | 1,947,006 | -0.88(-1.38%) |
Jul 05, 2017 | 64.05 | 64.09 | 63.39 | 63.79 | 2,301,530 | -0.38(-0.59%) |
Jul 03, 2017 | 63.88 | 64.36 | 63.82 | 64.17 | 1,189,334 | +0.60(+0.94%) |
Jun 30, 2017 | 63.67 | 63.91 | 63.50 | 63.57 | 2,514,921 | -0.04(-0.06%) |
Jun 29, 2017 | 64.17 | 64.18 | 62.94 | 63.61 | 2,888,835 | -0.40(-0.62%) |
Jun 28, 2017 | 63.31 | 64.09 | 63.26 | 64.01 | 2,701,319 | +1.02(+1.61%) |
Jun 27, 2017 | 63.48 | 63.70 | 62.98 | 62.99 | 2,361,202 | -0.48(-0.75%) |
Jun 26, 2017 | 63.54 | 63.74 | 63.11 | 63.46 | 2,151,594 | +0.12(+0.19%) |
Jun 23, 2017 | 62.95 | 63.46 | 62.72 | 63.35 | 3,036,454 | +0.53(+0.85%) |
Jun 22, 2017 | 62.60 | 63.05 | 62.40 | 62.81 | 1,850,120 | +0.23(+0.36%) |
Jun 21, 2017 | 63.02 | 63.27 | 62.52 | 62.59 | 2,547,491 | -0.29(-0.46%) |
Jun 20, 2017 | 63.54 | 63.54 | 62.88 | 62.88 | 3,134,206 | -0.76(-1.19%) |
Jun 19, 2017 | 63.58 | 63.79 | 63.37 | 63.64 | 8,737,204 | +0.29(+0.46%) |
Jun 16, 2017 | 63.54 | 63.54 | 63.08 | 63.35 | 7,411,655 | -0.34(-0.54%) |
Jun 15, 2017 | 63.37 | 63.91 | 63.26 | 63.69 | 2,322,796 | -0.31(-0.48%) |
Jun 14, 2017 | 64.39 | 64.41 | 63.63 | 64.00 | 3,346,039 | -0.40(-0.62%) |
Jun 13, 2017 | 64.33 | 64.55 | 64.10 | 64.40 | 3,622,164 | +0.31(+0.48%) |
Jun 12, 2017 | 64.23 | 64.57 | 63.89 | 64.09 | 2,321,226 | -0.14(-0.21%) |
Jun 09, 2017 | 63.89 | 64.67 | 63.80 | 64.22 | 4,554,755 | +0.52(+0.82%) |
Jun 08, 2017 | 62.83 | 63.98 | 62.71 | 63.70 | 2,336,914 | +0.85(+1.35%) |
Jun 07, 2017 | 62.80 | 63.04 | 62.61 | 62.85 | 2,165,351 | +0.10(+0.16%) |
Jun 06, 2017 | 62.51 | 63.10 | 62.29 | 62.75 | 2,171,356 | -0.09(-0.14%) |
Jun 05, 2017 | 63.25 | 63.28 | 62.80 | 62.84 | 2,118,442 | -0.42(-0.66%) |
Jun 02, 2017 | 62.99 | 63.83 | 62.90 | 63.26 | 2,586,340 | +0.41(+0.65%) |
Jun 01, 2017 | 61.76 | 62.89 | 61.67 | 62.85 | 2,605,730 | +1.08(+1.74%) |
May 31, 2017 | 61.96 | 62.15 | 61.00 | 61.77 | 3,231,092 | -0.05(-0.07%) |
May 30, 2017 | 61.93 | 62.13 | 61.62 | 61.82 | 4,659,398 | -0.35(-0.57%) |
May 26, 2017 | 62.10 | 62.25 | 61.82 | 62.17 | 3,152,861 | -0.01(-0.01%) |
May 25, 2017 | 62.34 | 62.59 | 61.93 | 62.18 | 2,381,174 | +0.08(+0.13%) |
May 24, 2017 | 62.16 | 62.45 | 61.83 | 62.10 | 5,155,511 | -0.03(-0.04%) |
May 23, 2017 | 62.11 | 62.19 | 61.58 | 62.13 | 4,298,840 | +0.21(+0.34%) |
May 22, 2017 | 61.58 | 62.00 | 61.54 | 61.92 | 2,910,100 | +0.49(+0.79%) |
May 19, 2017 | 61.24 | 61.83 | 61.20 | 61.43 | 2,720,969 | +0.28(+0.46%) |
May 18, 2017 | 60.88 | 61.40 | 60.80 | 61.15 | 3,103,542 | +0.09(+0.15%) |
May 17, 2017 | 61.67 | 61.90 | 60.98 | 61.06 | 3,383,115 | -1.57(-2.51%) |
May 16, 2017 | 62.76 | 62.86 | 62.17 | 62.63 | 2,336,664 | +0.00(+0.00%) |
May 15, 2017 | 62.40 | 62.97 | 62.36 | 62.63 | 2,339,724 | +0.40(+0.64%) |
May 12, 2017 | 62.49 | 62.71 | 62.12 | 62.24 | 2,327,845 | -0.50(-0.79%) |
May 11, 2017 | 62.93 | 63.20 | 62.14 | 62.73 | 1,848,542 | -0.47(-0.74%) |
May 10, 2017 | 62.73 | 63.25 | 62.59 | 63.20 | 2,067,973 | +0.34(+0.55%) |
May 09, 2017 | 62.90 | 63.04 | 62.59 | 62.86 | 2,136,525 | +0.08(+0.13%) |
May 08, 2017 | 62.91 | 63.10 | 62.57 | 62.78 | 1,720,111 | -0.23(-0.36%) |
May 05, 2017 | 62.94 | 63.09 | 62.43 | 63.00 | 2,008,181 | +0.28(+0.45%) |
May 04, 2017 | 62.99 | 63.09 | 62.28 | 62.72 | 2,044,002 | -0.05(-0.09%) |
May 03, 2017 | 62.93 | 63.00 | 62.52 | 62.78 | 2,636,325 | -0.39(-0.62%) |
May 02, 2017 | 63.51 | 63.62 | 62.99 | 63.17 | 2,422,054 | -0.26(-0.41%) |